Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.257 | 7.358 | 7.201 | 7.358 | 661,728 | +0.16(+2.28%) |
May 30, 2006 | 7.384 | 7.384 | 7.182 | 7.194 | 316,761 | -0.25(-3.39%) |
May 26, 2006 | 7.421 | 7.459 | 7.295 | 7.447 | 662,837 | +0.09(+1.20%) |
May 25, 2006 | 7.175 | 7.409 | 7.112 | 7.358 | 667,274 | +0.25(+3.46%) |
May 24, 2006 | 7.194 | 7.194 | 6.973 | 7.112 | 649,685 | -0.02(-0.27%) |
May 23, 2006 | 7.043 | 7.289 | 7.011 | 7.131 | 1,416,314 | +0.08(+1.16%) |
May 22, 2006 | 7.194 | 7.194 | 6.980 | 7.049 | 791,031 | -0.17(-2.36%) |
May 19, 2006 | 7.320 | 7.346 | 7.112 | 7.219 | 760,924 | -0.13(-1.80%) |
May 18, 2006 | 7.371 | 7.390 | 7.264 | 7.352 | 516,262 | -0.02(-0.26%) |
May 17, 2006 | 7.604 | 7.604 | 7.238 | 7.371 | 532,266 | -0.23(-2.99%) |
May 16, 2006 | 7.579 | 7.731 | 7.554 | 7.598 | 1,171,811 | +0.08(+1.01%) |
May 15, 2006 | 7.668 | 7.668 | 7.497 | 7.522 | 553,658 | -0.15(-1.97%) |
May 12, 2006 | 7.794 | 7.794 | 7.562 | 7.674 | 679,793 | -0.08(-0.98%) |
May 11, 2006 | 7.914 | 7.914 | 7.724 | 7.750 | 399,002 | -0.12(-1.52%) |
May 10, 2006 | 7.819 | 7.983 | 7.819 | 7.870 | 535,119 | +0.01(+0.08%) |
May 09, 2006 | 7.819 | 7.920 | 7.743 | 7.863 | 610,546 | +0.07(+0.89%) |
May 08, 2006 | 7.769 | 7.851 | 7.756 | 7.794 | 406,449 | +0.04(+0.57%) |
May 05, 2006 | 7.699 | 7.851 | 7.699 | 7.750 | 581,706 | +0.11(+1.49%) |
May 04, 2006 | 7.699 | 7.724 | 7.636 | 7.636 | 979,123 | -0.06(-0.82%) |
May 03, 2006 | 7.731 | 7.756 | 7.668 | 7.699 | 282,217 | -0.06(-0.81%) |
May 02, 2006 | 7.756 | 7.806 | 7.705 | 7.762 | 734,144 | +0.04(+0.57%) |
May 01, 2006 | 7.705 | 7.825 | 7.668 | 7.718 | 258,923 | +0.01(+0.16%) |
Apr 28, 2006 | 7.705 | 7.756 | 7.668 | 7.705 | 613,715 | +0.01(+0.08%) |
Apr 27, 2006 | 7.794 | 7.813 | 7.699 | 7.699 | 685,973 | -0.09(-1.21%) |
Apr 26, 2006 | 7.870 | 7.882 | 7.750 | 7.794 | 553,817 | -0.03(-0.32%) |
Apr 25, 2006 | 7.983 | 7.983 | 7.756 | 7.819 | 738,423 | -0.11(-1.43%) |
Apr 24, 2006 | 8.015 | 8.015 | 7.907 | 7.933 | 332,131 | -0.08(-0.95%) |
Apr 21, 2006 | 7.939 | 8.015 | 7.901 | 8.008 | 913,838 | +0.13(+1.60%) |
Apr 20, 2006 | 7.863 | 7.933 | 7.806 | 7.882 | 543,992 | +0.04(+0.48%) |
Apr 19, 2006 | 7.895 | 7.895 | 7.781 | 7.844 | 267,797 | -0.03(-0.32%) |
Apr 18, 2006 | 7.794 | 7.920 | 7.775 | 7.870 | 1,024,443 | +0.08(+1.05%) |
Apr 17, 2006 | 7.617 | 7.794 | 7.617 | 7.787 | 378,243 | +0.18(+2.32%) |
Apr 13, 2006 | 7.453 | 7.636 | 7.421 | 7.611 | 476,013 | +0.16(+2.12%) |
Apr 12, 2006 | 7.440 | 7.522 | 7.421 | 7.453 | 694,846 | +0.01(+0.17%) |
Apr 11, 2006 | 7.503 | 7.510 | 7.409 | 7.440 | 723,844 | -0.07(-0.92%) |
Apr 10, 2006 | 7.529 | 7.554 | 7.428 | 7.510 | 638,751 | +0.00(+0.00%) |
Apr 07, 2006 | 7.636 | 7.636 | 7.503 | 7.510 | 475,696 | -0.09(-1.24%) |
Apr 06, 2006 | 7.604 | 7.668 | 7.554 | 7.604 | 317,553 | +0.03(+0.33%) |
Apr 05, 2006 | 7.541 | 7.604 | 7.510 | 7.579 | 552,708 | -0.02(-0.25%) |
Apr 04, 2006 | 7.592 | 7.617 | 7.497 | 7.598 | 606,901 | +0.08(+1.09%) |
Apr 03, 2006 | 7.516 | 7.598 | 7.453 | 7.516 | 380,145 | +0.03(+0.42%) |
Mar 31, 2006 | 7.516 | 7.573 | 7.384 | 7.485 | 985,937 | -0.03(-0.42%) |
Mar 30, 2006 | 7.478 | 7.636 | 7.447 | 7.516 | 370,796 | +0.04(+0.59%) |
Mar 29, 2006 | 7.548 | 7.567 | 7.409 | 7.472 | 543,675 | -0.01(-0.17%) |
Mar 28, 2006 | 7.447 | 7.535 | 7.346 | 7.485 | 769,164 | +0.03(+0.42%) |
Mar 27, 2006 | 7.510 | 7.541 | 7.320 | 7.453 | 1,116,033 | -0.08(-1.09%) |
Mar 24, 2006 | 7.560 | 7.642 | 7.529 | 7.535 | 228,499 | -0.05(-0.67%) |
Mar 23, 2006 | 7.548 | 7.668 | 7.516 | 7.586 | 241,175 | -0.01(-0.08%) |
Mar 22, 2006 | 7.586 | 7.649 | 7.541 | 7.592 | 450,660 | -0.03(-0.33%) |
Mar 21, 2006 | 7.674 | 7.674 | 7.567 | 7.617 | 451,769 | -0.06(-0.82%) |
Mar 20, 2006 | 7.705 | 7.756 | 7.623 | 7.680 | 416,591 | +0.00(+0.00%) |
Mar 17, 2006 | 7.699 | 7.750 | 7.623 | 7.680 | 249,257 | -0.06(-0.73%) |
Mar 16, 2006 | 7.573 | 7.762 | 7.573 | 7.737 | 757,913 | +0.13(+1.66%) |
Mar 15, 2006 | 7.541 | 7.686 | 7.541 | 7.611 | 703,562 | +0.07(+0.92%) |
Mar 14, 2006 | 7.497 | 7.592 | 7.434 | 7.541 | 300,915 | +0.02(+0.25%) |
Mar 13, 2006 | 7.485 | 7.535 | 7.421 | 7.522 | 401,695 | +0.04(+0.51%) |
Mar 10, 2006 | 7.396 | 7.491 | 7.384 | 7.485 | 249,732 | +0.06(+0.85%) |
Mar 09, 2006 | 7.415 | 7.541 | 7.390 | 7.421 | 982,134 | +0.03(+0.43%) |
Mar 08, 2006 | 7.320 | 7.396 | 7.207 | 7.390 | 836,668 | -0.03(-0.34%) |
Mar 07, 2006 | 7.573 | 7.573 | 7.339 | 7.415 | 675,197 | -0.18(-2.41%) |
Mar 06, 2006 | 7.668 | 7.674 | 7.541 | 7.598 | 562,532 | -0.08(-1.07%) |
Mar 03, 2006 | 7.731 | 7.731 | 7.636 | 7.680 | 142,138 | -0.06(-0.73%) |
Mar 02, 2006 | 7.844 | 7.844 | 7.705 | 7.737 | 570,614 | -0.11(-1.37%) |